LTR Pharma Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.420	0.425	0.345	0.345	0.345	1,516,735
2025-05-20	0.320	0.395	0.320	0.390	0.390	2,557,173
2025-05-19	0.315	0.315	0.280	0.280	0.280	433,075
2025-05-16	0.310	0.320	0.295	0.305	0.305	484,295
2025-05-15	0.335	0.335	0.300	0.310	0.310	299,471
2025-05-14	0.340	0.340	0.320	0.325	0.325	449,392
2025-05-13	0.350	0.350	0.320	0.340	0.340	551,012
2025-05-12	0.375	0.375	0.340	0.340	0.340	442,105
2025-05-09	0.370	0.375	0.360	0.360	0.360	234,722
2025-05-08	0.425	0.425	0.365	0.370	0.370	746,248
2025-05-07	0.380	0.390	0.375	0.385	0.385	193,313
2025-05-06	0.385	0.400	0.365	0.375	0.375	298,018
2025-05-05	0.410	0.415	0.380	0.380	0.380	286,131
2025-05-02	0.390	0.415	0.365	0.390	0.390	263,076
2025-05-01	0.385	0.390	0.365	0.375	0.375	224,045
2025-04-30	0.390	0.395	0.375	0.375	0.375	322,761
2025-04-29	0.400	0.417	0.365	0.390	0.390	697,370
2025-04-28	0.390	0.400	0.375	0.390	0.390	540,769
2025-04-24	0.370	0.400	0.360	0.375	0.375	739,147
2025-04-23	0.350	0.380	0.350	0.360	0.360	1,143,217
2025-04-22	0.375	0.375	0.345	0.345	0.345	669,366
2025-04-17	0.380	0.385	0.365	0.385	0.385	276,032
2025-04-16	0.370	0.385	0.362	0.375	0.375	535,456
2025-04-15	0.390	0.390	0.360	0.365	0.365	394,764
2025-04-14	0.385	0.390	0.355	0.355	0.355	740,612
2025-04-11	0.340	0.380	0.340	0.380	0.380	411,655
2025-04-10	0.380	0.380	0.345	0.365	0.365	899,686
2025-04-09	0.350	0.350	0.325	0.325	0.325	977,210
2025-04-08	0.350	0.370	0.350	0.370	0.370	745,478
2025-04-07	0.350	0.355	0.300	0.330	0.330	1,733,072
2025-04-04	0.390	0.392	0.365	0.365	0.365	854,424
2025-04-03	0.400	0.410	0.385	0.390	0.390	832,457
2025-04-02	0.435	0.450	0.392	0.415	0.415	1,122,577
2025-04-01	0.465	0.470	0.435	0.435	0.435	516,212
2025-03-31	0.510	0.510	0.455	0.460	0.460	723,849
2025-03-28	0.460	0.515	0.455	0.515	0.515	931,701
2025-03-27	0.435	0.480	0.430	0.450	0.450	1,680,063
2025-03-26	0.500	0.520	0.425	0.435	0.435	3,588,039
2025-03-25	0.500	0.500	0.470	0.480	0.480	330,765
2025-03-24	0.530	0.530	0.475	0.500	0.500	1,223,267
2025-03-21	0.555	0.560	0.515	0.535	0.535	1,390,315
2025-03-20	0.550	0.565	0.540	0.550	0.550	450,963
2025-03-19	0.600	0.600	0.545	0.545	0.545	682,476
2025-03-18	0.610	0.610	0.595	0.600	0.600	211,874
2025-03-17	0.610	0.625	0.585	0.600	0.600	690,866
2025-03-14	0.540	0.610	0.530	0.570	0.570	556,103
2025-03-13	0.530	0.545	0.515	0.530	0.530	613,729
2025-03-12	0.525	0.530	0.490	0.515	0.515	1,054,745
2025-03-11	0.530	0.530	0.510	0.525	0.525	599,690
2025-03-10	0.545	0.555	0.535	0.540	0.540	424,908
2025-03-07	0.565	0.575	0.535	0.545	0.545	566,327
2025-03-06	0.570	0.595	0.565	0.575	0.575	132,742
2025-03-05	0.600	0.600	0.555	0.570	0.570	497,053
2025-03-04	0.575	0.595	0.550	0.580	0.580	633,479
2025-03-03	0.605	0.610	0.565	0.575	0.575	647,908
2025-02-28	0.630	0.640	0.585	0.600	0.600	840,308
2025-02-27	0.645	0.685	0.620	0.625	0.625	549,230
2025-02-26	0.620	0.630	0.600	0.615	0.615	494,165
2025-02-25	0.645	0.650	0.605	0.630	0.630	328,956
2025-02-24	0.650	0.665	0.625	0.630	0.630	329,687

← NewerPage 7 of 13 · 723 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.